Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 12,350.00 | 12,600.00 | 12,300.00 | 12,400.00 | 7,868.87 | 11,189,159 |
| 2023-03-09 | 12,050.00 | 12,650.00 | 12,000.00 | 12,500.00 | 7,932.33 | 20,574,292 |
| 2023-03-08 | 11,700.00 | 11,900.00 | 11,550.00 | 11,900.00 | 7,551.58 | 8,355,938 |
| 2023-03-07 | 11,700.00 | 11,750.00 | 11,550.00 | 11,700.00 | 7,424.66 | 5,192,487 |
| 2023-03-06 | 11,800.00 | 12,000.00 | 11,550.00 | 11,600.00 | 7,361.20 | 12,020,749 |
| 2023-03-03 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 7,297.74 | 5,609,043 |
| 2023-03-02 | 11,800.00 | 11,950.00 | 11,700.00 | 11,750.00 | 7,456.39 | 4,635,252 |
| 2023-03-01 | 11,500.00 | 11,750.00 | 11,250.00 | 11,750.00 | 7,456.39 | 9,897,165 |
| 2023-02-28 | 11,700.00 | 11,900.00 | 11,500.00 | 11,500.00 | 7,297.74 | 6,368,010 |
| 2023-02-27 | 11,800.00 | 12,100.00 | 11,500.00 | 11,500.00 | 7,297.74 | 12,335,449 |
| 2023-02-24 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 7,615.04 | 10,236,987 |
| 2023-02-23 | 12,500.00 | 12,600.00 | 11,700.00 | 12,500.00 | 7,932.33 | 24,511,798 |
| 2023-02-22 | 12,600.00 | 12,950.00 | 12,500.00 | 12,500.00 | 7,932.33 | 32,651,999 |
| 2023-02-21 | 13,700.00 | 13,750.00 | 13,250.00 | 13,250.00 | 8,408.27 | 17,668,463 |
| 2023-02-20 | 12,900.00 | 13,550.00 | 12,900.00 | 13,550.00 | 8,598.65 | 17,589,750 |
| 2023-02-17 | 13,000.00 | 13,150.00 | 12,800.00 | 12,900.00 | 8,186.17 | 9,065,119 |
| 2023-02-16 | 12,900.00 | 13,100.00 | 12,800.00 | 13,050.00 | 8,281.35 | 8,577,158 |
| 2023-02-15 | 12,550.00 | 12,900.00 | 12,500.00 | 12,800.00 | 8,122.71 | 9,631,946 |
| 2023-02-14 | 12,800.00 | 12,900.00 | 12,400.00 | 12,500.00 | 7,932.33 | 13,840,593 |
| 2023-02-13 | 13,550.00 | 13,600.00 | 12,700.00 | 12,800.00 | 8,122.71 | 26,003,696 |
| 2023-02-10 | 13,650.00 | 13,950.00 | 13,500.00 | 13,650.00 | 8,662.11 | 15,438,000 |
| 2023-02-09 | 13,650.00 | 13,950.00 | 13,600.00 | 13,650.00 | 8,662.11 | 7,677,208 |
| 2023-02-08 | 13,700.00 | 13,950.00 | 13,450.00 | 13,650.00 | 8,662.11 | 10,341,431 |
| 2023-02-07 | 13,800.00 | 14,200.00 | 13,600.00 | 13,600.00 | 8,630.38 | 22,775,843 |
| 2023-02-06 | 13,600.00 | 13,850.00 | 13,450.00 | 13,800.00 | 8,757.29 | 10,701,198 |
| 2023-02-03 | 13,650.00 | 13,900.00 | 13,400.00 | 13,600.00 | 8,630.38 | 10,730,886 |
| 2023-02-02 | 13,750.00 | 13,950.00 | 13,400.00 | 13,550.00 | 8,598.65 | 19,516,931 |
| 2023-02-01 | 14,750.00 | 14,850.00 | 13,650.00 | 13,750.00 | 8,725.56 | 30,677,467 |
| 2023-01-31 | 14,200.00 | 14,650.00 | 14,100.00 | 14,650.00 | 9,296.69 | 20,933,922 |
| 2023-01-30 | 14,600.00 | 14,900.00 | 14,250.00 | 14,250.00 | 9,042.86 | 29,260,933 |
| 2023-01-27 | 14,700.00 | 15,000.00 | 14,400.00 | 14,700.00 | 9,328.42 | 18,042,542 |
| 2023-01-19 | 14,250.00 | 14,450.00 | 14,100.00 | 14,400.00 | 9,138.05 | 18,824,498 |
| 2023-01-18 | 14,200.00 | 14,450.00 | 13,900.00 | 14,350.00 | 9,106.32 | 21,996,018 |
| 2023-01-17 | 13,700.00 | 14,000.00 | 13,550.00 | 14,000.00 | 8,884.21 | 22,302,497 |
| 2023-01-16 | 13,800.00 | 13,800.00 | 13,450.00 | 13,600.00 | 8,630.38 | 14,827,630 |
| 2023-01-13 | 13,400.00 | 14,000.00 | 13,350.00 | 13,700.00 | 8,693.83 | 40,963,783 |
| 2023-01-12 | 13,200.00 | 13,300.00 | 13,050.00 | 13,300.00 | 8,440.00 | 11,635,861 |
| 2023-01-11 | 13,200.00 | 13,600.00 | 13,150.00 | 13,150.00 | 8,344.81 | 17,523,369 |
| 2023-01-10 | 12,900.00 | 13,200.00 | 12,500.00 | 13,150.00 | 8,344.81 | 17,967,026 |
| 2023-01-09 | 13,200.00 | 13,350.00 | 12,900.00 | 12,900.00 | 8,186.17 | 13,079,800 |
| 2023-01-06 | 13,500.00 | 13,700.00 | 12,900.00 | 13,100.00 | 8,313.08 | 24,282,509 |
| 2023-01-05 | 13,250.00 | 13,650.00 | 13,150.00 | 13,550.00 | 8,598.65 | 27,890,530 |
| 2023-01-04 | 13,450.00 | 13,700.00 | 13,150.00 | 13,150.00 | 8,344.81 | 25,938,076 |
| 2023-01-03 | 12,450.00 | 13,250.00 | 12,450.00 | 13,250.00 | 8,408.27 | 18,923,917 |
| 2022-12-30 | 12,800.00 | 12,850.00 | 12,400.00 | 12,400.00 | 7,868.87 | 13,555,277 |
| 2022-12-29 | 13,000.00 | 13,300.00 | 12,700.00 | 12,700.00 | 8,059.25 | 13,436,369 |
| 2022-12-28 | 13,100.00 | 13,400.00 | 12,750.00 | 13,150.00 | 8,344.81 | 19,955,411 |
| 2022-12-27 | 12,500.00 | 13,150.00 | 12,000.00 | 13,100.00 | 8,313.08 | 44,554,448 |
| 2022-12-26 | 13,950.00 | 13,950.00 | 12,900.00 | 12,900.00 | 8,186.17 | 17,772,755 |
| 2022-12-23 | 13,550.00 | 14,150.00 | 13,350.00 | 13,850.00 | 8,789.02 | 36,685,253 |
| 2022-12-22 | 13,500.00 | 13,650.00 | 12,600.00 | 13,550.00 | 8,598.65 | 28,598,797 |
| 2022-12-21 | 14,500.00 | 14,500.00 | 13,350.00 | 13,350.00 | 8,471.73 | 34,651,648 |
| 2022-12-20 | 15,350.00 | 15,500.00 | 14,350.00 | 14,350.00 | 9,106.32 | 40,857,817 |
| 2022-12-19 | 16,300.00 | 16,550.00 | 15,400.00 | 15,400.00 | 9,772.63 | 27,761,270 |
| 2022-12-16 | 15,600.00 | 16,650.00 | 15,450.00 | 16,350.00 | 10,375.49 | 80,010,279 |
| 2022-12-15 | 15,600.00 | 15,850.00 | 15,350.00 | 15,800.00 | 10,026.47 | 48,600,951 |
| 2022-12-14 | 16,500.00 | 16,500.00 | 15,650.00 | 15,650.00 | 9,931.28 | 46,048,630 |
| 2022-12-13 | 15,750.00 | 15,950.00 | 15,200.00 | 15,900.00 | 10,089.93 | 17,203,187 |
| 2022-12-12 | 15,800.00 | 17,100.00 | 15,600.00 | 15,600.00 | 9,899.55 | 35,260,345 |
| 2022-12-09 | 16,050.00 | 16,150.00 | 15,550.00 | 16,000.00 | 10,153.38 | 15,787,719 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-10 | 799.9998 VND |
| 2025-04-25 | 499.9999 VND |
| 2022-07-13 | 499.9999 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.